| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2018 | CNY | 13.3529 | 13.5941 | 13.2647 | 13.5294 | 13.5294 | +0.171 (+1.28%) | 957,950 |
| 22 Jan 2018 | CNY | 13.2824 | 13.3588 | 13.0118 | 13.3588 | 13.3588 | +0.076 (+0.58%) | 888,273 |
| 19 Jan 2018 | CNY | 13.3294 | 13.4 | 13.1765 | 13.2824 | 13.2824 | +0.012 (+0.09%) | 520,761 |
| 18 Jan 2018 | CNY | 13.3177 | 13.4059 | 13.2177 | 13.2706 | 13.2706 | -0.088 (-0.66%) | 674,900 |
| 17 Jan 2018 | CNY | 13.1353 | 13.4118 | 13 | 13.3588 | 13.3588 | +0.235 (+1.79%) | 1,065,611 |
| 16 Jan 2018 | CNY | 13.0706 | 13.2647 | 13.0294 | 13.1235 | 13.1235 | +0.053 (+0.40%) | 490,110 |
| 15 Jan 2018 | CNY | 13.6471 | 13.6471 | 13.0647 | 13.0706 | 13.0706 | -0.559 (-4.10%) | 1,125,230 |
| 12 Jan 2018 | CNY | 13.6118 | 13.6824 | 13.4824 | 13.6294 | 13.6294 | +0.047 (+0.35%) | 675,673 |
| 11 Jan 2018 | CNY | 13.4412 | 13.6647 | 13.0529 | 13.5824 | 13.5824 | +0.159 (+1.18%) | 882,784 |
| 10 Jan 2018 | CNY | 13.9706 | 13.9765 | 13.3529 | 13.4235 | 13.4235 | -0.412 (-2.98%) | 1,102,897 |
| 9 Jan 2018 | CNY | 13.8118 | 14 | 13.7941 | 13.8353 | 13.8353 | +0.012 (+0.09%) | 776,911 |
| 8 Jan 2018 | CNY | 13.7353 | 13.8235 | 13.6059 | 13.8235 | 13.8235 | +0.053 (+0.38%) | 805,290 |
| 5 Jan 2018 | CNY | 13.7588 | 13.8235 | 13.6765 | 13.7706 | 13.7706 | +0.065 (+0.47%) | 570,520 |
| 4 Jan 2018 | CNY | 13.8412 | 13.8647 | 13.7 | 13.7059 | 13.7059 | -0.129 (-0.94%) | 708,390 |
| 3 Jan 2018 | CNY | 13.6177 | 13.9 | 13.6177 | 13.8353 | 13.8353 | +0.118 (+0.86%) | 1,022,210 |
| 2 Jan 2018 | CNY | 13.9765 | 14.0647 | 13.5412 | 13.7177 | 13.7177 | 0.0 (0.0%) | 685,309 |
| 29 Dec 2017 | CNY | 13.4706 | 13.7647 | 13.4177 | 13.7177 | 13.7177 | +0.306 (+2.28%) | 1,067,940 |
| 28 Dec 2017 | CNY | 13.2706 | 13.5824 | 13.2412 | 13.4118 | 13.4118 | +0.129 (+0.97%) | 719,440 |
| 27 Dec 2017 | CNY | 13.5294 | 13.5647 | 13.2824 | 13.2824 | 13.2824 | -0.171 (-1.27%) | 688,738 |
| 26 Dec 2017 | CNY | 13 | 13.4706 | 13 | 13.4529 | 13.4529 | +0.288 (+2.19%) | 882,470 |
| 25 Dec 2017 | CNY | 13.6118 | 13.6118 | 13.0824 | 13.1647 | 13.1647 | -0.418 (-3.08%) | 1,054,918 |
| 22 Dec 2017 | CNY | 13.6059 | 13.6824 | 13.5294 | 13.5824 | 13.5824 | -0.106 (-0.77%) | 696,711 |
| 21 Dec 2017 | CNY | 13.8824 | 13.9353 | 13.4412 | 13.6882 | 13.6882 | -0.218 (-1.57%) | 1,197,140 |
| 20 Dec 2017 | CNY | 14.2294 | 14.2529 | 13.8235 | 13.9059 | 13.9059 | -0.318 (-2.23%) | 851,870 |
| 19 Dec 2017 | CNY | 14.0941 | 14.3235 | 14.0941 | 14.2235 | 14.2235 | +0.141 (+1.00%) | 596,020 |
| 18 Dec 2017 | CNY | 14.1294 | 14.3882 | 14.0647 | 14.0824 | 14.0824 | -0.047 (-0.33%) | 841,160 |
| 15 Dec 2017 | CNY | 14.0882 | 14.2235 | 14.0882 | 14.1294 | 14.1294 | -0.065 (-0.46%) | 613,020 |
| 14 Dec 2017 | CNY | 14.2059 | 14.2647 | 14.0412 | 14.1941 | 14.1941 | -0.024 (-0.17%) | 696,830 |
| 13 Dec 2017 | CNY | 14.0588 | 14.2294 | 14.0059 | 14.2177 | 14.2177 | +0.135 (+0.96%) | 579,530 |
| 12 Dec 2017 | CNY | 14.5118 | 14.5824 | 14.0824 | 14.0824 | 14.0824 | -0.429 (-2.96%) | 893,180 |
